Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1984-06-20 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2022
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2022-12-30 | $17.98 | $59.93 | 1,092,300 | — | — |
| 2022-12-29 | $18.17 | $60.56 | 2,024,300 | — | — |
| 2022-12-28 | $17.83 | $59.43 | 1,159,700 | — | — |
| 2022-12-27 | $17.82 | $59.39 | 936,400 | — | — |
| 2022-12-23 | $17.78 | $59.26 | 879,700 | — | — |
| 2022-12-22 | $17.59 | $58.63 | 1,450,400 | — | — |
| 2022-12-21 | $17.76 | $59.19 | 1,985,500 | — | — |
| 2022-12-20 | $17.35 | $57.83 | 1,228,800 | — | — |
| 2022-12-19 | $17.15 | $57.16 | 1,762,500 | — | — |
| 2022-12-16 | $17.11 | $57.03 | 3,797,900 | — | — |
| 2022-12-15 | $17.20 | $57.33 | 2,014,200 | — | — |
| 2022-12-14 | $17.43 | $58.09 | 1,873,000 | — | — |
| 2022-12-13 | $17.58 | $58.59 | 3,174,300 | — | — |
| 2022-12-12 | $18.10 | $60.33 | 1,815,900 | — | — |
| 2022-12-09 | $18.00 | $59.99 | 1,039,500 | — | — |
| 2022-12-08 | $18.07 | $60.23 | 1,333,600 | — | — |
| 2022-12-07 | $18.08 | $60.26 | 1,045,000 | — | — |
| 2022-12-06 | $18.04 | $60.13 | 1,436,500 | — | — |
| 2022-12-05 | $18.16 | $60.53 | 1,574,100 | — | — |
| 2022-12-02 | $19.02 | $63.39 | 976,500 | — | — |
| 2022-12-01 | $19.02 | $63.39 | 1,170,100 | — | — |
| 2022-11-30 | $19.11 | $63.69 | 2,515,100 | — | — |
| 2022-11-29 | $18.76 | $62.06 | 1,132,900 | — | — |
| 2022-11-28 | $18.70 | $61.86 | 1,036,800 | — | — |
| 2022-11-25 | $18.97 | $62.75 | 318,700 | — | — |
| 2022-11-23 | $18.86 | $62.39 | 910,200 | — | — |
| 2022-11-22 | $19.00 | $62.85 | 917,900 | — | — |
| 2022-11-21 | $18.82 | $62.26 | 1,012,000 | — | — |
| 2022-11-18 | $18.64 | $61.66 | 1,936,500 | — | — |
| 2022-11-17 | $18.19 | $60.17 | 1,034,800 | — | — |
| 2022-11-16 | $18.31 | $60.57 | 1,532,500 | — | — |
| 2022-11-15 | $18.60 | $61.53 | 1,555,500 | — | — |
| 2022-11-14 | $18.63 | $61.63 | 1,673,900 | — | — |
| 2022-11-11 | $18.79 | $62.16 | 2,544,900 | — | — |
| 2022-11-10 | $19.79 | $65.47 | 3,189,300 | — | — |
| 2022-11-09 | $19.49 | $64.47 | 1,437,200 | — | — |
| 2022-11-08 | $19.67 | $65.07 | 1,132,700 | — | — |
| 2022-11-07 | $19.77 | $65.40 | 1,242,600 | — | — |
| 2022-11-04 | $19.70 | $65.17 | 1,605,600 | — | — |
| 2022-11-03 | $19.28 | $63.78 | 1,128,500 | — | — |
| 2022-11-02 | $19.25 | $63.68 | 2,303,000 | — | — |
| 2022-11-01 | $19.71 | $65.20 | 1,775,500 | — | — |
| 2022-10-31 | $19.56 | $64.71 | 1,796,200 | — | — |
| 2022-10-28 | $19.38 | $64.11 | 2,279,000 | — | — |
| 2022-10-27 | $19.04 | $62.99 | 3,004,500 | — | — |
| 2022-10-26 | $19.07 | $63.08 | 2,453,900 | — | — |
| 2022-10-25 | $18.97 | $62.75 | 3,265,900 | — | — |
| 2022-10-24 | $18.34 | $60.67 | 2,818,700 | — | — |
| 2022-10-21 | $18.00 | $59.55 | 3,245,200 | — | — |
| 2022-10-20 | $17.68 | $58.49 | 1,867,500 | — | — |
| 2022-10-19 | $18.25 | $60.37 | 1,883,300 | — | — |
| 2022-10-18 | $18.53 | $61.30 | 1,890,500 | — | — |
| 2022-10-17 | $18.46 | $61.07 | 1,585,500 | — | — |
| 2022-10-14 | $18.19 | $60.17 | 2,091,700 | — | — |
| 2022-10-13 | $18.33 | $60.64 | 2,382,900 | — | — |
| 2022-10-12 | $17.54 | $58.02 | 2,132,300 | — | — |
| 2022-10-11 | $17.50 | $57.89 | 2,000,200 | — | — |
| 2022-10-10 | $17.33 | $57.33 | 925,800 | — | — |
| 2022-10-07 | $17.31 | $57.26 | 1,299,200 | — | — |
| 2022-10-06 | $17.64 | $58.35 | 1,333,800 | — | — |
| 2022-10-05 | $17.71 | $58.59 | 1,633,700 | — | — |
| 2022-10-04 | $17.71 | $58.59 | 2,595,900 | — | — |
| 2022-10-03 | $16.87 | $55.81 | 1,573,300 | — | — |
| 2022-09-30 | $16.47 | $54.48 | 1,705,800 | — | — |
| 2022-09-29 | $16.64 | $55.05 | 1,734,500 | — | — |
| 2022-09-28 | $16.80 | $55.58 | 2,260,900 | — | — |
| 2022-09-27 | $16.40 | $54.25 | 1,582,500 | — | — |
| 2022-09-26 | $16.71 | $55.28 | 1,831,900 | — | — |
| 2022-09-23 | $16.81 | $55.61 | 2,719,700 | — | — |
| 2022-09-22 | $17.10 | $56.57 | 1,421,500 | — | — |
| 2022-09-21 | $17.36 | $57.43 | 1,639,100 | — | — |
| 2022-09-20 | $17.54 | $58.02 | 1,714,000 | — | — |
| 2022-09-19 | $17.43 | $57.66 | 2,121,800 | — | — |
| 2022-09-16 | $16.94 | $56.04 | 4,014,000 | — | — |
| 2022-09-15 | $16.86 | $55.77 | 2,173,000 | — | — |
| 2022-09-14 | $16.82 | $55.64 | 1,156,900 | — | — |
| 2022-09-13 | $16.69 | $55.21 | 1,414,700 | — | — |
| 2022-09-12 | $17.20 | $56.90 | 1,234,700 | — | — |
| 2022-09-09 | $17.02 | $56.30 | 1,075,400 | — | — |
| 2022-09-08 | $16.86 | $55.77 | 1,377,600 | — | — |
| 2022-09-07 | $16.56 | $54.78 | 1,404,400 | — | — |
| 2022-09-06 | $16.27 | $53.82 | 1,170,000 | — | — |
| 2022-09-02 | $16.57 | $54.81 | 1,533,300 | — | — |
| 2022-09-01 | $16.71 | $55.28 | 1,375,100 | — | — |
| 2022-08-31 | $16.69 | $55.21 | 1,602,500 | — | — |
| 2022-08-30 | $16.96 | $55.64 | 1,631,000 | — | — |
| 2022-08-29 | $16.87 | $55.35 | 1,481,500 | — | — |
| 2022-08-26 | $17.18 | $56.36 | 1,041,300 | — | — |
| 2022-08-25 | $17.49 | $57.38 | 938,600 | — | — |
| 2022-08-24 | $17.32 | $56.82 | 1,008,800 | — | — |
| 2022-08-23 | $17.45 | $57.25 | 1,019,100 | — | — |
| 2022-08-22 | $17.65 | $57.91 | 1,382,800 | — | — |
| 2022-08-19 | $18.00 | $59.05 | 2,216,100 | — | — |
| 2022-08-18 | $18.17 | $59.61 | 977,500 | — | — |
| 2022-08-17 | $18.18 | $59.64 | 1,112,000 | — | — |
| 2022-08-16 | $18.36 | $60.23 | 1,478,600 | — | — |
| 2022-08-15 | $18.09 | $59.35 | 1,136,600 | — | — |
| 2022-08-12 | $17.91 | $58.76 | 1,285,500 | — | — |
| 2022-08-11 | $17.68 | $58.00 | 1,424,500 | — | — |
| 2022-08-10 | $17.55 | $57.58 | 1,323,100 | — | — |
| 2022-08-09 | $17.32 | $56.82 | 1,208,500 | — | — |
| 2022-08-08 | $17.24 | $56.56 | 1,158,100 | — | — |
| 2022-08-05 | $17.27 | $56.66 | 1,175,600 | — | — |
| 2022-08-04 | $16.99 | $55.74 | 1,183,800 | — | — |
| 2022-08-03 | $17.21 | $56.46 | 1,442,400 | — | — |
| 2022-08-02 | $17.21 | $56.46 | 1,709,400 | — | — |
| 2022-08-01 | $17.36 | $56.95 | 1,362,200 | — | — |
| 2022-07-29 | $17.41 | $57.12 | 1,896,500 | — | — |
| 2022-07-28 | $17.09 | $56.07 | 1,662,100 | — | — |
| 2022-07-27 | $16.99 | $55.74 | 2,740,700 | — | — |
| 2022-07-26 | $16.59 | $54.43 | 1,773,000 | — | — |
| 2022-07-25 | $16.22 | $53.21 | 1,911,500 | — | — |
| 2022-07-22 | $15.88 | $52.10 | 1,743,600 | — | — |
| 2022-07-21 | $15.86 | $52.03 | 1,437,600 | — | — |
| 2022-07-20 | $15.86 | $52.03 | 1,809,200 | — | — |
| 2022-07-19 | $15.82 | $51.90 | 2,175,300 | — | — |
| 2022-07-18 | $15.30 | $50.20 | 1,390,200 | — | — |
| 2022-07-15 | $15.27 | $50.10 | 1,517,500 | — | — |
| 2022-07-14 | $14.75 | $48.39 | 1,513,900 | — | — |
| 2022-07-13 | $14.92 | $48.95 | 1,909,000 | — | — |
| 2022-07-12 | $15.20 | $49.87 | 1,679,900 | — | — |
| 2022-07-11 | $14.96 | $49.08 | 2,414,800 | — | — |
| 2022-07-08 | $15.10 | $49.54 | 1,191,400 | — | — |
| 2022-07-07 | $15.14 | $49.67 | 2,591,600 | — | — |
| 2022-07-06 | $15.02 | $49.28 | 2,189,400 | — | — |
| 2022-07-05 | $15.10 | $49.54 | 1,359,600 | — | — |
| 2022-07-01 | $15.06 | $49.41 | 1,311,400 | — | — |
| 2022-06-30 | $14.79 | $48.52 | 1,389,400 | — | — |
| 2022-06-29 | $14.85 | $48.72 | 1,487,400 | — | — |
| 2022-06-28 | $14.97 | $49.11 | 2,364,000 | — | — |
| 2022-06-27 | $15.02 | $49.28 | 1,591,000 | — | — |
| 2022-06-24 | $14.95 | $49.05 | 3,134,000 | — | — |
| 2022-06-23 | $14.55 | $47.73 | 1,503,900 | — | — |
| 2022-06-22 | $14.86 | $48.75 | 1,607,100 | — | — |
| 2022-06-21 | $14.69 | $48.19 | 1,960,200 | — | — |
| 2022-06-17 | $14.59 | $47.87 | 3,789,000 | — | — |
| 2022-06-16 | $14.29 | $46.88 | 2,295,600 | — | — |
| 2022-06-15 | $14.87 | $48.78 | 3,259,100 | — | — |
| 2022-06-14 | $14.79 | $48.52 | 2,068,400 | — | — |
| 2022-06-13 | $14.78 | $48.49 | 3,148,000 | — | — |
| 2022-06-10 | $15.06 | $49.41 | 2,489,200 | — | — |
| 2022-06-09 | $15.28 | $50.13 | 2,139,900 | — | — |
| 2022-06-08 | $15.79 | $51.80 | 1,775,700 | — | — |
| 2022-06-07 | $16.06 | $52.69 | 2,162,300 | — | — |
| 2022-06-06 | $15.99 | $52.46 | 1,174,600 | — | — |
| 2022-06-03 | $15.84 | $51.97 | 1,172,900 | — | — |
| 2022-06-02 | $16.09 | $52.79 | 1,719,300 | — | — |
| 2022-06-01 | $15.81 | $51.87 | 1,410,000 | — | — |
| 2022-05-31 | $15.90 | $52.16 | 1,972,700 | — | — |
| 2022-05-27 | $15.98 | $51.97 | 1,756,600 | — | — |
| 2022-05-26 | $15.86 | $51.58 | 1,958,600 | — | — |
| 2022-05-25 | $15.63 | $50.83 | 1,837,000 | — | — |
| 2022-05-24 | $15.51 | $50.44 | 2,205,600 | — | — |
| 2022-05-23 | $15.55 | $50.57 | 1,898,000 | — | — |
| 2022-05-20 | $15.29 | $49.72 | 2,592,700 | — | — |
| 2022-05-19 | $15.37 | $49.98 | 3,194,100 | — | — |
| 2022-05-18 | $15.66 | $50.93 | 2,442,000 | — | — |
| 2022-05-17 | $15.84 | $51.51 | 2,031,600 | — | — |
| 2022-05-16 | $15.30 | $49.76 | 2,378,200 | — | — |
| 2022-05-13 | $15.45 | $50.24 | 2,986,100 | — | — |
| 2022-05-12 | $15.42 | $50.15 | 4,042,100 | — | — |
| 2022-05-11 | $15.14 | $49.24 | 3,284,200 | — | — |
| 2022-05-10 | $15.33 | $49.85 | 3,376,500 | — | — |
| 2022-05-09 | $15.33 | $49.85 | 3,663,000 | — | — |
| 2022-05-06 | $15.42 | $50.15 | 2,390,200 | — | — |
| 2022-05-05 | $15.70 | $51.06 | 3,800,000 | — | — |
| 2022-05-04 | $15.99 | $52.00 | 2,881,800 | — | — |
| 2022-05-03 | $15.69 | $51.02 | 2,662,300 | — | — |
| 2022-05-02 | $15.17 | $49.33 | 2,691,900 | — | — |
| 2022-04-29 | $15.16 | $49.30 | 6,642,900 | — | — |
| 2022-04-28 | $15.34 | $49.89 | 2,381,700 | — | — |
| 2022-04-27 | $15.25 | $49.59 | 3,530,000 | — | — |
| 2022-04-26 | $15.41 | $50.11 | 3,417,000 | — | — |
| 2022-04-25 | $15.40 | $50.08 | 3,208,100 | — | — |
| 2022-04-22 | $15.38 | $50.02 | 1,695,700 | — | — |
| 2022-04-21 | $15.71 | $51.09 | 2,900,300 | — | — |
| 2022-04-20 | $15.80 | $51.38 | 1,463,500 | — | — |
| 2022-04-19 | $15.83 | $51.48 | 1,999,500 | — | — |
| 2022-04-18 | $15.36 | $49.95 | 1,711,000 | — | — |
| 2022-04-14 | $15.31 | $49.79 | 1,997,200 | — | — |
| 2022-04-13 | $15.43 | $50.18 | 1,997,000 | — | — |
| 2022-04-12 | $15.16 | $49.30 | 1,963,300 | — | — |
| 2022-04-11 | $15.33 | $49.85 | 3,792,700 | — | — |
| 2022-04-08 | $15.39 | $50.05 | 1,579,800 | — | — |
| 2022-04-07 | $15.51 | $50.44 | 2,151,600 | — | — |
| 2022-04-06 | $15.61 | $50.76 | 1,734,600 | — | — |
| 2022-04-05 | $15.90 | $51.71 | 4,752,900 | — | — |
| 2022-04-04 | $16.12 | $52.42 | 3,429,500 | — | — |
| 2022-04-01 | $16.28 | $52.94 | 2,005,400 | — | — |
| 2022-03-31 | $16.38 | $53.27 | 1,817,500 | — | — |
| 2022-03-30 | $16.71 | $54.34 | 2,428,800 | — | — |
| 2022-03-29 | $17.22 | $56.00 | 1,826,300 | — | — |
| 2022-03-28 | $17.07 | $55.51 | 1,411,300 | — | — |
| 2022-03-25 | $17.27 | $56.16 | 1,676,500 | — | — |
| 2022-03-24 | $16.96 | $55.15 | 1,872,000 | — | — |
| 2022-03-23 | $16.78 | $54.57 | 2,840,600 | — | — |
| 2022-03-22 | $17.34 | $56.39 | 1,816,500 | — | — |
| 2022-03-21 | $17.27 | $56.16 | 2,292,100 | — | — |
| 2022-03-18 | $17.22 | $56.00 | 7,607,300 | — | — |
| 2022-03-17 | $17.42 | $56.65 | 2,533,900 | — | — |
| 2022-03-16 | $18.05 | $58.70 | 3,284,900 | — | — |
| 2022-03-15 | $17.54 | $57.04 | 2,415,900 | — | — |
| 2022-03-14 | $17.49 | $56.88 | 2,185,400 | — | — |
| 2022-03-11 | $17.47 | $56.81 | 2,674,900 | — | — |
| 2022-03-10 | $17.31 | $56.29 | 2,799,300 | — | — |
| 2022-03-09 | $17.49 | $56.88 | 3,211,700 | — | — |
| 2022-03-08 | $17.14 | $55.74 | 4,279,400 | — | — |
| 2022-03-07 | $16.78 | $54.57 | 2,783,900 | — | — |
| 2022-03-04 | $17.46 | $56.78 | 2,487,800 | — | — |
| 2022-03-03 | $17.78 | $57.82 | 2,919,900 | — | — |
| 2022-03-02 | $17.74 | $57.24 | 2,831,500 | — | — |
| 2022-03-01 | $17.26 | $55.69 | 4,045,100 | — | — |
| 2022-02-28 | $18.28 | $58.98 | 2,865,600 | — | — |
| 2022-02-25 | $18.46 | $59.56 | 4,072,200 | — | — |
| 2022-02-24 | $17.92 | $57.82 | 5,239,800 | — | — |
| 2022-02-23 | $17.90 | $57.75 | 3,760,500 | — | — |
| 2022-02-22 | $18.11 | $58.43 | 5,345,700 | — | — |
| 2022-02-18 | $18.30 | $59.04 | 8,568,800 | — | — |
| 2022-02-17 | $17.61 | $56.82 | 68,430,300 | — | — |
| 2022-02-16 | $18.49 | $59.66 | 12,757,900 | — | — |
| 2022-02-15 | $18.92 | $61.04 | 4,287,100 | — | — |
| 2022-02-14 | $18.49 | $59.66 | 2,879,100 | — | — |
| 2022-02-11 | $18.62 | $60.07 | 1,681,100 | — | — |
| 2022-02-10 | $18.55 | $59.85 | 2,630,200 | — | — |
| 2022-02-09 | $18.56 | $59.88 | 1,529,000 | — | — |
| 2022-02-08 | $18.89 | $60.95 | 1,531,800 | — | — |
| 2022-02-07 | $18.48 | $59.62 | 1,191,300 | — | — |
| 2022-02-04 | $18.51 | $59.72 | 1,354,000 | — | — |
| 2022-02-03 | $18.37 | $59.27 | 1,460,900 | — | — |
| 2022-02-02 | $18.37 | $59.27 | 1,442,600 | — | — |
| 2022-02-01 | $18.54 | $59.82 | 1,595,200 | — | — |
| 2022-01-31 | $18.33 | $59.14 | 2,433,400 | — | — |
| 2022-01-28 | $18.27 | $58.95 | 2,068,600 | — | — |
| 2022-01-27 | $18.45 | $59.53 | 1,512,700 | — | — |
| 2022-01-26 | $18.87 | $60.88 | 1,763,600 | — | — |
| 2022-01-25 | $19.07 | $61.53 | 1,929,300 | — | — |
| 2022-01-24 | $18.96 | $61.17 | 2,385,300 | — | — |
| 2022-01-21 | $18.63 | $60.11 | 2,466,300 | — | — |
| 2022-01-20 | $18.71 | $60.36 | 2,006,500 | — | — |
| 2022-01-19 | $19.27 | $62.17 | 2,424,200 | — | — |
| 2022-01-18 | $19.85 | $64.04 | 1,908,400 | — | — |
| 2022-01-14 | $20.02 | $64.59 | 1,599,400 | — | — |
| 2022-01-13 | $19.71 | $63.59 | 1,518,000 | — | — |
| 2022-01-12 | $19.74 | $63.69 | 1,665,300 | — | — |
| 2022-01-11 | $19.61 | $63.27 | 1,304,500 | — | — |
| 2022-01-10 | $19.57 | $63.14 | 1,379,600 | — | — |
| 2022-01-07 | $19.67 | $63.46 | 1,796,200 | — | — |
| 2022-01-06 | $19.50 | $62.91 | 1,704,100 | — | — |
| 2022-01-05 | $18.91 | $61.01 | 1,684,000 | — | — |
| 2022-01-04 | $18.82 | $60.72 | 1,474,300 | — | — |
| 2022-01-03 | $18.37 | $59.27 | 1,040,200 | — | — |